Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.97 | 13.06 | 12.22 | 12.23 | 7,701,590 | -0.73(-5.64%) |
Apr 27, 2017 | 13.11 | 13.19 | 12.94 | 12.96 | 1,877,869 | -0.12(-0.94%) |
Apr 26, 2017 | 12.92 | 13.27 | 12.90 | 13.09 | 2,579,476 | +0.11(+0.89%) |
Apr 25, 2017 | 12.82 | 13.06 | 12.79 | 12.97 | 2,567,067 | +0.21(+1.61%) |
Apr 24, 2017 | 12.70 | 12.80 | 12.53 | 12.77 | 3,308,226 | +0.24(+1.90%) |
Apr 21, 2017 | 12.71 | 12.73 | 12.51 | 12.53 | 1,761,170 | -0.19(-1.49%) |
Apr 20, 2017 | 12.76 | 12.80 | 12.50 | 12.72 | 3,043,121 | +0.00(+0.00%) |
Apr 19, 2017 | 12.57 | 12.79 | 12.57 | 12.72 | 2,790,579 | +0.17(+1.38%) |
Apr 18, 2017 | 12.50 | 12.61 | 12.41 | 12.55 | 1,420,017 | +0.00(+0.00%) |
Apr 17, 2017 | 12.47 | 12.55 | 12.40 | 12.55 | 1,611,670 | +0.11(+0.86%) |
Apr 13, 2017 | 12.43 | 12.53 | 12.38 | 12.44 | 1,707,093 | +0.00(+0.00%) |
Apr 12, 2017 | 12.52 | 12.52 | 12.32 | 12.44 | 2,111,489 | -0.07(-0.53%) |
Apr 11, 2017 | 12.44 | 12.52 | 12.36 | 12.50 | 2,676,209 | +0.07(+0.53%) |
Apr 10, 2017 | 12.29 | 12.54 | 12.25 | 12.44 | 1,743,309 | +0.03(+0.26%) |
Apr 07, 2017 | 12.60 | 12.64 | 12.37 | 12.41 | 2,242,613 | -0.22(-1.76%) |
Apr 06, 2017 | 12.50 | 12.64 | 12.36 | 12.63 | 2,688,566 | +0.13(+1.05%) |
Apr 05, 2017 | 12.53 | 12.67 | 12.48 | 12.50 | 3,737,248 | +0.05(+0.40%) |
Apr 04, 2017 | 12.37 | 12.54 | 12.29 | 12.45 | 4,093,616 | +0.07(+0.60%) |
Apr 03, 2017 | 12.60 | 12.65 | 12.28 | 12.37 | 2,609,963 | -0.22(-1.76%) |
Mar 31, 2017 | 12.43 | 12.62 | 12.39 | 12.60 | 3,359,317 | +0.16(+1.32%) |
Mar 30, 2017 | 12.27 | 12.43 | 12.24 | 12.43 | 1,882,461 | +0.16(+1.34%) |
Mar 29, 2017 | 12.07 | 12.27 | 12.01 | 12.27 | 1,773,674 | +0.16(+1.29%) |
Mar 28, 2017 | 12.03 | 12.13 | 11.90 | 12.11 | 1,938,393 | +0.07(+0.54%) |
Mar 27, 2017 | 11.96 | 12.04 | 11.87 | 12.04 | 1,686,050 | -0.02(-0.20%) |
Mar 24, 2017 | 12.04 | 12.18 | 12.01 | 12.07 | 1,462,360 | +0.03(+0.27%) |
Mar 23, 2017 | 12.00 | 12.18 | 11.97 | 12.04 | 1,906,463 | +0.01(+0.07%) |
Mar 22, 2017 | 11.89 | 12.03 | 11.70 | 12.03 | 1,924,958 | +0.13(+1.10%) |
Mar 21, 2017 | 12.23 | 12.27 | 11.86 | 11.90 | 1,846,341 | -0.26(-2.15%) |
Mar 20, 2017 | 12.23 | 12.26 | 12.09 | 12.16 | 1,133,145 | -0.07(-0.60%) |
Mar 17, 2017 | 12.33 | 12.36 | 12.15 | 12.23 | 4,169,921 | -0.09(-0.73%) |
Mar 16, 2017 | 12.11 | 12.36 | 12.07 | 12.32 | 3,808,262 | +0.23(+1.90%) |
Mar 15, 2017 | 11.88 | 12.16 | 11.85 | 12.09 | 2,018,276 | +0.27(+2.29%) |
Mar 14, 2017 | 11.78 | 11.89 | 11.68 | 11.82 | 1,287,838 | +0.01(+0.07%) |
Mar 13, 2017 | 11.76 | 11.91 | 11.76 | 11.82 | 1,581,680 | +0.09(+0.77%) |
Mar 10, 2017 | 11.75 | 11.82 | 11.59 | 11.73 | 2,274,427 | +0.07(+0.56%) |
Mar 09, 2017 | 11.81 | 11.93 | 11.63 | 11.66 | 1,649,357 | -0.18(-1.52%) |
Mar 08, 2017 | 11.81 | 11.99 | 11.76 | 11.84 | 1,543,043 | -0.09(-0.76%) |
Mar 07, 2017 | 11.93 | 11.97 | 11.84 | 11.93 | 1,818,683 | -0.04(-0.34%) |
Mar 06, 2017 | 11.91 | 12.01 | 11.86 | 11.97 | 1,720,289 | -0.02(-0.14%) |
Mar 03, 2017 | 11.85 | 12.02 | 11.82 | 11.99 | 3,090,796 | -0.09(-0.75%) |
Mar 02, 2017 | 12.17 | 12.19 | 12.01 | 12.08 | 2,829,323 | -0.09(-0.74%) |
Mar 01, 2017 | 12.11 | 12.35 | 12.10 | 12.17 | 3,854,774 | +0.09(+0.75%) |
Feb 28, 2017 | 12.20 | 12.20 | 11.91 | 12.08 | 5,322,210 | -0.15(-1.20%) |
Feb 27, 2017 | 12.03 | 12.32 | 12.00 | 12.22 | 2,661,435 | +0.18(+1.50%) |
Feb 24, 2017 | 12.06 | 12.09 | 11.88 | 12.04 | 3,965,567 | -0.04(-0.34%) |
Feb 23, 2017 | 12.33 | 12.34 | 12.00 | 12.09 | 3,247,334 | -0.20(-1.60%) |
Feb 22, 2017 | 12.68 | 13.07 | 12.12 | 12.28 | 5,838,627 | -0.16(-1.32%) |
Feb 21, 2017 | 12.40 | 12.56 | 12.34 | 12.45 | 3,765,849 | +0.06(+0.46%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.23(-1.82%) | |
Feb 16, 2017 | 12.74 | 12.83 | 12.59 | 12.62 | 2,481,910 | -0.12(-0.96%) |
Feb 15, 2017 | 12.56 | 12.81 | 12.42 | 12.74 | 3,916,059 | +0.11(+0.84%) |
Feb 14, 2017 | 12.54 | 12.67 | 12.44 | 12.63 | 1,554,951 | +0.04(+0.32%) |
Feb 13, 2017 | 12.59 | 12.63 | 12.50 | 12.59 | 1,887,866 | +0.11(+0.85%) |
Feb 10, 2017 | 12.42 | 12.54 | 12.38 | 12.49 | 2,356,395 | +0.07(+0.59%) |
Feb 09, 2017 | 12.22 | 12.46 | 12.14 | 12.41 | 2,479,625 | +0.21(+1.75%) |
Feb 08, 2017 | 12.08 | 12.21 | 11.95 | 12.20 | 2,921,404 | +0.08(+0.68%) |
Feb 07, 2017 | 12.32 | 12.50 | 12.07 | 12.12 | 3,518,021 | -0.20(-1.66%) |
Feb 06, 2017 | 12.38 | 12.42 | 12.24 | 12.32 | 2,132,746 | -0.06(-0.46%) |
Feb 03, 2017 | 12.23 | 12.41 | 12.14 | 12.38 | 2,310,987 | +0.22(+1.82%) |
Feb 02, 2017 | 12.02 | 12.20 | 11.99 | 12.16 | 2,920,758 | +0.11(+0.95%) |